1. Share Prices

  2. Hansard Global PLC (HSD)

51.00p+0.30 (+0.59%)17 Sep 2025, 11:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hansard Global PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202549.53p50.99p49.53p50.70p8,568
Sep 15, 202552.50p53.00p49.40p50.70p46,533
Sep 12, 202550.50p52.46p50.50p50.85p9,276
Sep 11, 202552.34p52.34p50.50p50.85p250
Sep 10, 202552.50p52.50p49.20p50.85p28,144
Sep 9, 202552.50p52.50p52.34p50.85p6,629
Sep 8, 202551.86p51.86p50.16p50.60p1,582
Sep 5, 202552.50p52.50p50.10p50.35p5,049
Sep 4, 202552.50p52.50p52.01p50.85p15,479
Sep 3, 202552.01p52.01p50.10p50.85p2,869
Sep 2, 202552.50p52.50p49.20p50.85p10,269
Sep 1, 202549.76p51.86p49.76p50.50p8,525
Aug 29, 202551.58p52.08p49.76p50.60p26,848
Aug 28, 202552.50p52.50p49.20p50.75p2,530
Aug 27, 202552.00p52.00p49.60p50.60p37,446
Aug 26, 202551.50p52.50p49.20p50.60p32,101
Aug 22, 202552.50p52.50p49.23p51.75p18,434
Aug 21, 202549.86p52.04p49.23p50.85p5,607
Aug 20, 202550.50p52.20p49.50p51.25p108,271
Aug 19, 202552.50p52.50p50.00p50.50p24,797
Aug 18, 202552.15p52.15p52.15p51.25p479
Aug 15, 202552.15p52.15p52.15p51.25p1,383
Aug 14, 202552.00p52.00p48.58p51.25p51,513
Aug 13, 202551.67p51.70p48.20p50.10p4,791
Aug 12, 202551.70p52.00p51.67p50.10p5,982
Aug 11, 202550.50p51.95p50.00p50.50p34,402
Aug 8, 202551.04p52.00p51.04p50.10p13,924
Aug 7, 202550.50p51.29p50.02p50.75p22,131
Aug 6, 202548.20p50.18p48.20p49.35p25,326
Aug 5, 202550.00p50.50p48.00p49.25p30,800
Aug 4, 202549.80p49.89p49.69p48.10p39,315
Aug 1, 202549.30p49.80p46.20p48.00p10,214
Jul 31, 202546.00p49.80p46.00p47.90p45,613
Jul 30, 202548.71p49.80p46.20p48.00p15,385
Jul 29, 202549.80p49.80p46.20p48.00p13,165
Jul 28, 202549.80p49.80p46.99p48.00p56,376
Jul 25, 202549.80p49.80p46.20p48.00p23,561
Jul 24, 202549.80p49.80p47.08p48.00p22,598
Jul 23, 202548.26p49.80p48.26p48.20p31,781
Jul 22, 202549.66p49.80p47.11p48.10p23,507
Jul 21, 202547.50p49.80p47.50p48.40p17,872
Jul 18, 202548.20p50.60p47.62p48.40p61,192
Jul 17, 202549.23p50.60p49.23p50.05p16,076
Jul 16, 202549.80p51.34p49.72p49.00p11,905
Jul 15, 202551.00p52.00p49.16p49.85p63,123
Jul 14, 202551.33p51.50p50.45p50.25p63,601
Jul 11, 202548.00p52.00p48.00p49.75p13,046
Jul 9, 202548.20p51.50p48.00p49.75p26,363
Jul 7, 202551.50p51.67p48.20p51.00p39,182
Jul 4, 202551.50p51.50p48.27p49.85p22,277
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC210.005.95
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC79.504.61
Marks And Spencer Group PLC358.104.28
Burberry Group PLC1,110.503.93
Watches Of Switzerland Group PLC370.003.93

Fallers

CompanyPrice% Chg
Ip Group PLC52.00-6.31
Diversified Energy Company PLC1,057.86-5.72
Hochschild Mining PLC303.80-4.59
Goodwin PLC10,490.00-3.76
Fresnillo PLC2,158.00-3.75
Chemring Group PLC584.00-2.50